SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 11,700.00 | 13,200.00 | 11,700.00 | 12,600.00 | 10,500.00 | 135,421 |
| 2023-06-01 | 12,900.00 | 13,000.00 | 12,500.00 | 12,900.00 | 10,750.00 | 164,160 |
| 2023-05-31 | 13,200.00 | 13,300.00 | 12,700.00 | 12,900.00 | 10,750.00 | 188,760 |
| 2023-05-30 | 13,500.00 | 13,500.00 | 12,800.00 | 13,000.00 | 10,833.33 | 202,680 |
| 2023-05-29 | 12,700.00 | 13,400.00 | 12,600.00 | 13,300.00 | 11,083.33 | 234,602 |
| 2023-05-26 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 10,666.67 | 298,322 |
| 2023-05-25 | 12,400.00 | 12,700.00 | 12,200.00 | 12,400.00 | 10,333.33 | 160,690 |
| 2023-05-24 | 12,100.00 | 12,700.00 | 12,000.00 | 12,300.00 | 10,250.00 | 183,368 |
| 2023-05-23 | 12,200.00 | 12,700.00 | 12,100.00 | 12,200.00 | 10,166.67 | 222,362 |
| 2023-05-22 | 12,300.00 | 12,400.00 | 11,900.00 | 12,200.00 | 10,166.67 | 130,468 |
| 2023-05-19 | 12,200.00 | 12,900.00 | 11,700.00 | 12,100.00 | 10,083.33 | 207,384 |
| 2023-05-18 | 12,700.00 | 13,100.00 | 12,000.00 | 12,200.00 | 10,166.67 | 248,934 |
| 2023-05-17 | 11,200.00 | 12,300.00 | 11,200.00 | 12,300.00 | 10,250.00 | 465,158 |
| 2023-05-16 | 10,900.00 | 11,400.00 | 10,900.00 | 11,200.00 | 9,333.33 | 223,800 |
| 2023-05-15 | 11,200.00 | 11,200.00 | 10,700.00 | 10,800.00 | 9,000.00 | 141,600 |
| 2023-05-12 | 11,300.00 | 11,400.00 | 10,700.00 | 11,100.00 | 9,250.00 | 229,586 |
| 2023-05-11 | 11,300.00 | 11,600.00 | 11,200.00 | 11,300.00 | 9,416.67 | 150,912 |
| 2023-05-10 | 10,900.00 | 11,800.00 | 10,400.00 | 11,400.00 | 9,500.00 | 472,243 |
| 2023-05-09 | 10,800.00 | 11,300.00 | 10,500.00 | 10,800.00 | 9,000.00 | 330,120 |
| 2023-05-08 | 9,500.00 | 10,300.00 | 9,500.00 | 10,300.00 | 8,583.33 | 392,140 |
| 2023-05-05 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 7,833.33 | 82,560 |
| 2023-05-04 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 7,666.67 | 36,840 |
| 2023-04-28 | 9,300.00 | 9,400.00 | 9,100.00 | 9,400.00 | 7,833.33 | 94,440 |
| 2023-04-27 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 7,666.67 | 22,200 |
| 2023-04-26 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 7,583.33 | 31,440 |
| 2023-04-25 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 7,416.67 | 50,280 |
| 2023-04-24 | 9,100.00 | 9,200.00 | 8,900.00 | 9,000.00 | 7,500.00 | 70,723 |
| 2023-04-21 | 9,300.00 | 9,400.00 | 9,000.00 | 9,000.00 | 7,500.00 | 40,200 |
| 2023-04-20 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 7,750.00 | 47,772 |
| 2023-04-19 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 7,750.00 | 54,845 |
| 2023-04-18 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 7,666.67 | 125,904 |
| 2023-04-17 | 9,700.00 | 9,800.00 | 9,400.00 | 9,400.00 | 7,833.33 | 70,682 |
| 2023-04-14 | 9,600.00 | 9,800.00 | 9,500.00 | 9,600.00 | 8,000.00 | 165,017 |
| 2023-04-13 | 9,800.00 | 9,900.00 | 9,400.00 | 9,400.00 | 7,833.33 | 64,926 |
| 2023-04-12 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,166.67 | 48,266 |
| 2023-04-11 | 9,400.00 | 9,700.00 | 9,300.00 | 9,700.00 | 8,083.33 | 215,880 |
| 2023-04-10 | 9,100.00 | 9,700.00 | 9,100.00 | 9,400.00 | 7,833.33 | 99,030 |
| 2023-04-07 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 7,750.00 | 40,332 |
| 2023-04-06 | 9,200.00 | 9,500.00 | 9,200.00 | 9,300.00 | 7,750.00 | 118,080 |
| 2023-04-05 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 7,666.67 | 43,320 |
| 2023-04-04 | 8,900.00 | 9,200.00 | 8,800.00 | 8,900.00 | 7,416.67 | 42,000 |
| 2023-04-03 | 9,000.00 | 9,000.00 | 8,100.00 | 9,000.00 | 7,500.00 | 95,160 |
| 2023-03-31 | 8,900.00 | 9,100.00 | 8,800.00 | 8,900.00 | 7,416.67 | 54,000 |
| 2023-03-30 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 7,583.33 | 6,636 |
| 2023-03-29 | 9,400.00 | 9,500.00 | 9,100.00 | 9,200.00 | 7,666.67 | 30,000 |
| 2023-03-28 | 9,000.00 | 9,500.00 | 8,800.00 | 9,400.00 | 7,833.33 | 101,760 |
| 2023-03-27 | 8,600.00 | 9,100.00 | 8,000.00 | 8,800.00 | 7,333.33 | 68,880 |
| 2023-03-24 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,166.67 | 8,760 |
| 2023-03-23 | 8,800.00 | 8,800.00 | 7,900.00 | 8,600.00 | 7,166.67 | 26,760 |
| 2023-03-22 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,166.67 | 11,040 |
| 2023-03-21 | 8,500.00 | 8,800.00 | 8,000.00 | 8,800.00 | 7,333.33 | 12,240 |
| 2023-03-20 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,250.00 | 76,920 |
| 2023-03-17 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,333.33 | 9,480 |
| 2023-03-16 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,333.33 | 12,000 |
| 2023-03-15 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 7,416.67 | 45,720 |
| 2023-03-14 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 7,250.00 | 45,360 |
| 2023-03-13 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,250.00 | 10,560 |
| 2023-03-10 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,416.67 | 17,520 |
| 2023-03-09 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 7,416.67 | 17,644 |
| 2023-03-08 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,250.00 | 33,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-27 | 6,999.9973 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.